Audiocodes Ltd (NQ: AUDC )

30.13 USD -0.90 (-2.90%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.250 6.290 6.220 6.260 97,312 +0.01(+0.16%)
Nov 29, 2016 6.240 6.350 6.227 6.250 111,920 +0.00(+0.00%)
Nov 28, 2016 6.310 6.330 6.240 6.250 150,357 -0.05(-0.79%)
Nov 25, 2016 6.270 6.330 6.240 6.300 111,835 +0.05(+0.80%)
Nov 23, 2016 6.250 6.250 6.250 0 +0.07(+1.13%)
Nov 22, 2016 6.120 6.280 6.120 6.180 226,821 +0.05(+0.82%)
Nov 21, 2016 6.100 6.290 6.060 6.130 251,068 +0.04(+0.66%)
Nov 18, 2016 6.080 6.190 6.040 6.090 144,036 -0.01(-0.16%)
Nov 17, 2016 6.110 6.140 6.020 6.100 190,588 -0.05(-0.81%)
Nov 16, 2016 5.750 6.170 5.570 6.150 390,668 +0.30(+5.13%)
Nov 15, 2016 5.990 6.000 5.790 5.850 203,589 -0.10(-1.68%)
Nov 14, 2016 5.790 6.000 5.780 5.950 318,378 +0.13(+2.23%)
Nov 11, 2016 5.330 5.940 5.300 5.820 594,891 +0.50(+9.40%)
Nov 10, 2016 5.330 5.430 5.240 5.320 126,371 -0.07(-1.30%)
Nov 09, 2016 5.200 5.470 5.200 5.390 138,880 +0.07(+1.32%)
Nov 08, 2016 5.250 5.390 5.220 5.320 79,776 +0.01(+0.19%)
Nov 07, 2016 5.280 5.400 5.180 5.310 166,181 -0.02(-0.38%)
Nov 04, 2016 5.370 5.420 5.320 5.330 70,103 -0.01(-0.19%)
Nov 03, 2016 5.400 5.400 5.330 5.340 102,976 -0.01(-0.19%)
Nov 02, 2016 5.340 5.400 5.340 5.350 110,836 +0.00(+0.00%)
Nov 01, 2016 5.350 5.400 5.250 5.350 139,578 +0.13(+2.49%)
Oct 31, 2016 5.340 5.340 5.190 5.220 84,766 -0.11(-2.06%)
Oct 28, 2016 5.350 5.490 5.270 5.330 122,722 -0.03(-0.56%)
Oct 27, 2016 5.370 5.400 5.295 5.360 129,271 +0.03(+0.56%)
Oct 26, 2016 5.260 5.340 5.250 5.330 82,777 +0.11(+2.11%)
Oct 25, 2016 5.320 5.410 5.150 5.220 99,786 -0.02(-0.38%)
Oct 24, 2016 5.180 5.270 5.150 5.240 39,052 +0.05(+0.96%)
Oct 21, 2016 5.190 5.230 5.150 5.190 41,682 -0.03(-0.57%)
Oct 20, 2016 5.170 5.260 5.140 5.220 53,278 -0.02(-0.38%)
Oct 19, 2016 5.150 5.300 5.140 5.240 98,641 +0.11(+2.14%)
Oct 18, 2016 5.170 5.180 5.100 5.130 104,178 +0.00(+0.00%)
Oct 17, 2016 5.210 5.270 5.069 5.130 43,953 -0.09(-1.72%)
Oct 14, 2016 5.240 5.265 5.120 5.220 164,409 +0.00(+0.00%)
Oct 13, 2016 5.330 5.346 5.210 5.220 60,231 -0.11(-2.06%)
Oct 12, 2016 5.370 5.370 5.270 5.330 42,075 -0.01(-0.19%)
Oct 11, 2016 5.490 5.490 5.230 5.340 133,459 -0.12(-2.20%)
Oct 10, 2016 5.500 5.580 5.420 5.460 134,734 +0.17(+3.21%)
Oct 07, 2016 5.300 5.350 5.250 5.290 115,694 -0.02(-0.38%)
Oct 06, 2016 5.400 5.440 5.290 5.310 109,001 +0.01(+0.19%)
Oct 05, 2016 5.300 5.340 5.250 5.300 89,124 +0.03(+0.57%)
Oct 04, 2016 5.290 5.350 5.255 5.270 60,446 +0.02(+0.38%)
Oct 03, 2016 5.270 5.345 5.200 5.250 108,612 -0.09(-1.69%)
Sep 30, 2016 5.380 5.400 5.305 5.340 54,741 -0.03(-0.56%)
Sep 29, 2016 5.450 5.460 5.330 5.370 79,595 -0.07(-1.29%)
Sep 28, 2016 5.590 5.620 5.380 5.440 94,771 -0.09(-1.63%)
Sep 27, 2016 5.590 5.678 5.450 5.530 99,969 -0.02(-0.36%)
Sep 26, 2016 5.550 5.740 5.493 5.550 170,098 +0.03(+0.54%)
Sep 23, 2016 5.370 5.560 5.370 5.520 147,690 +0.03(+0.55%)
Sep 22, 2016 5.460 5.600 5.450 5.490 112,097 +0.05(+0.92%)
Sep 21, 2016 5.230 5.493 5.230 5.440 179,472 +0.20(+3.82%)
Sep 20, 2016 5.330 5.330 5.240 5.240 177,275 -0.04(-0.76%)
Sep 19, 2016 5.230 5.355 5.230 5.280 329,443 +0.02(+0.38%)
Sep 16, 2016 5.310 5.317 5.210 5.260 101,859 -0.05(-0.94%)
Sep 15, 2016 5.330 5.380 5.274 5.310 67,378 +0.02(+0.38%)
Sep 14, 2016 5.310 5.400 5.250 5.290 121,724 -0.02(-0.38%)
Sep 13, 2016 5.420 5.450 5.270 5.310 144,373 -0.26(-4.67%)
Sep 12, 2016 5.420 5.570 5.330 5.570 151,079 +0.10(+1.83%)
Sep 09, 2016 5.670 5.670 5.450 5.470 147,488 -0.20(-3.53%)
Sep 08, 2016 5.710 5.710 5.580 5.670 183,031 +0.07(+1.25%)
Sep 07, 2016 5.750 5.750 5.570 5.600 215,161 +0.01(+0.18%)
Sep 06, 2016 5.700 5.740 5.450 5.590 449,148 -0.11(-1.93%)
Sep 02, 2016 5.700 5.700 5.700 5.700 270,800 +0.05(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.